Skip to main content

Berkshire Hathaway (NY: BRK-B )

309.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 309.79 311.73 308.34 309.17 3,034,324 -1.78(-0.57%)
Jan 26, 2023 312.99 313.68 309.58 310.95 2,856,587 -0.95(-0.30%)
Jan 25, 2023 308.33 312.55 307.71 311.90 2,300,109 +0.60(+0.19%)
Jan 24, 2023 309.30 312.83 307.50 311.30 2,233,947 +0.88(+0.28%)
Jan 23, 2023 309.63 312.73 306.85 310.42 3,086,668 +0.55(+0.18%)
Jan 20, 2023 305.21 310.01 304.36 309.87 3,772,345 +4.64(+1.52%)
Jan 19, 2023 306.12 307.24 303.86 305.23 3,614,700 -3.07(-1.00%)
Jan 18, 2023 315.00 315.54 307.75 308.30 3,406,019 -6.56(-2.08%)
Jan 17, 2023 318.40 318.52 314.25 314.86 3,478,884 -2.78(-0.88%)
Jan 13, 2023 317.49 318.42 315.79 317.64 2,773,652 -1.29(-0.40%)
Jan 12, 2023 321.15 321.32 317.72 318.93 3,070,657 -1.44(-0.45%)
Jan 11, 2023 318.52 320.57 316.60 320.37 3,000,030 +4.02(+1.27%)
Jan 10, 2023 315.00 316.80 313.34 316.35 3,049,117 +0.82(+0.26%)
Jan 09, 2023 319.02 320.50 314.75 315.53 4,397,455 -3.16(-0.99%)
Jan 06, 2023 315.00 320.16 313.38 318.69 3,648,926 +5.79(+1.85%)
Jan 05, 2023 313.57 314.23 310.00 312.90 3,416,380 -1.65(-0.52%)
Jan 04, 2023 312.00 316.89 311.25 314.55 5,121,387 +4.64(+1.50%)
Jan 03, 2023 310.07 312.38 307.38 309.91 3,549,949 +1.01(+0.33%)
Dec 30, 2022 306.95 309.04 305.62 308.90 3,298,868 -0.16(-0.05%)
Dec 29, 2022 305.94 309.38 305.24 309.06 2,846,266 +5.63(+1.86%)
Dec 28, 2022 304.77 307.46 303.26 303.43 2,628,515 -2.12(-0.69%)
Dec 27, 2022 306.45 308.57 304.65 305.55 2,732,434 -0.94(-0.31%)
Dec 23, 2022 302.88 306.57 300.93 306.49 2,460,858 +3.80(+1.26%)
Dec 22, 2022 306.10 306.50 297.64 302.69 3,560,123 -5.13(-1.67%)
Dec 21, 2022 304.38 308.54 304.16 307.82 3,264,570 +5.82(+1.93%)
Dec 20, 2022 300.09 304.19 297.00 302.00 3,090,654 +1.97(+0.66%)
Dec 19, 2022 300.51 301.48 297.15 300.03 3,842,466 +0.03(+0.01%)
Dec 16, 2022 299.05 302.47 297.76 300.00 8,308,404 -1.91(-0.63%)
Dec 15, 2022 306.43 306.96 299.44 301.91 5,122,081 -7.38(-2.39%)
Dec 14, 2022 312.74 316.36 308.40 309.29 4,056,894 -3.04(-0.97%)
Dec 13, 2022 318.40 318.91 310.82 312.33 5,044,581 +0.88(+0.28%)
Dec 12, 2022 307.55 311.91 305.46 311.45 4,366,663 +5.06(+1.65%)
Dec 09, 2022 305.32 308.34 304.71 306.39 3,327,112 +0.40(+0.13%)
Dec 08, 2022 306.00 307.49 305.09 305.99 2,351,659 +0.17(+0.06%)
Dec 07, 2022 307.07 309.38 304.92 305.82 4,131,169 -1.96(-0.64%)
Dec 06, 2022 309.95 310.29 306.35 307.78 3,877,406 -2.79(-0.90%)
Dec 05, 2022 315.22 315.66 308.73 310.57 3,835,838 -5.58(-1.76%)
Dec 02, 2022 313.49 316.38 312.75 316.15 3,026,517 +0.31(+0.10%)
Dec 01, 2022 319.00 319.56 313.30 315.84 4,351,577 -2.76(-0.87%)
Nov 30, 2022 315.13 318.60 308.70 318.60 7,919,687 +3.47(+1.10%)
Nov 29, 2022 311.89 315.29 311.35 315.13 3,740,231 +1.86(+0.59%)
Nov 28, 2022 316.25 317.64 312.33 313.27 4,230,789 -4.16(-1.31%)
Nov 25, 2022 317.52 319.12 316.18 317.43 1,844,916 +1.25(+0.40%)
Nov 23, 2022 315.38 316.43 314.07 316.18 2,685,619 +0.42(+0.13%)
Nov 22, 2022 313.00 316.56 312.05 315.76 3,172,296 +4.56(+1.47%)
Nov 21, 2022 310.81 312.90 308.58 311.20 2,862,045 +0.44(+0.14%)
Nov 18, 2022 310.55 311.20 308.62 310.76 3,397,247 +3.32(+1.08%)
Nov 17, 2022 305.70 307.62 304.15 307.44 3,062,383 -1.32(-0.43%)
Nov 16, 2022 310.93 311.55 306.74 308.76 2,970,560 -1.22(-0.39%)
Nov 15, 2022 313.67 313.89 307.18 309.98 4,372,426 +1.07(+0.35%)
Nov 14, 2022 310.00 311.84 308.84 308.91 4,637,679 -0.81(-0.26%)
Nov 11, 2022 305.56 311.33 302.60 309.72 6,572,904 +6.52(+2.15%)
Nov 10, 2022 297.11 303.50 294.54 303.20 5,693,273 +14.55(+5.04%)
Nov 09, 2022 291.98 292.40 288.06 288.65 2,759,345 -3.96(-1.35%)
Nov 08, 2022 291.11 294.74 289.01 292.61 3,562,223 +2.42(+0.83%)
Nov 07, 2022 290.92 292.10 288.65 290.19 3,522,413 +2.72(+0.95%)
Nov 04, 2022 286.77 289.20 282.38 287.47 3,926,859 +3.62(+1.28%)
Nov 03, 2022 286.02 287.47 283.46 283.85 3,125,358 -5.61(-1.94%)
Nov 02, 2022 293.04 289.42 289.46 4,273,143 -4.67(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.